ZOOZ Strategy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	0.32	0.32	0.31	0.31	-	-7.08%	383,978
Apr 17, 2026	0.32	0.35	0.32	0.34	0.34	5.99%	278,870
Apr 16, 2026	0.32	0.32	0.31	0.32	0.32	1.54%	83,789
Apr 15, 2026	0.31	0.32	0.31	0.31	0.31	-0.73%	53,368
Apr 14, 2026	0.31	0.32	0.29	0.31	0.31	8.45%	2,113,878
Apr 13, 2026	0.30	0.31	0.29	0.29	0.29	-2.03%	1,383,680
Apr 10, 2026	0.32	0.32	0.29	0.30	0.30	-5.67%	392,239
Apr 9, 2026	0.31	0.32	0.31	0.31	0.31	1.23%	175,872
Apr 8, 2026	0.31	0.32	0.30	0.31	0.31	-1.56%	160,308
Apr 7, 2026	0.32	0.33	0.30	0.31	0.31	2.24%	867,452
Apr 6, 2026	0.31	0.33	0.30	0.31	0.31	-0.32%	571,074
Apr 2, 2026	0.30	0.32	0.30	0.31	0.31	6.11%	132,948
Apr 1, 2026	0.32	0.33	0.29	0.29	0.29	-3.26%	201,327
Mar 31, 2026	0.32	0.32	0.30	0.30	0.30	-2.27%	97,471
Mar 30, 2026	0.32	0.33	0.30	0.31	0.31	-4.70%	138,481
Mar 27, 2026	0.35	0.36	0.31	0.32	0.32	-7.92%	195,532
Mar 26, 2026	0.36	0.36	0.34	0.35	0.35	-2.50%	183,265
Mar 25, 2026	0.36	0.37	0.35	0.36	0.36	4.35%	109,712
Mar 24, 2026	0.35	0.36	0.34	0.35	0.35	-0.89%	86,109
Mar 23, 2026	0.36	0.36	0.34	0.35	0.35	1.96%	154,181
Mar 20, 2026	0.37	0.37	0.33	0.34	0.34	-4.69%	123,446
Mar 19, 2026	0.36	0.37	0.36	0.36	0.36	-5.69%	97,483
Mar 18, 2026	0.39	0.39	0.37	0.38	0.38	-7.41%	55,389
Mar 17, 2026	0.38	0.42	0.30	0.41	0.41	2.81%	903,052
Mar 16, 2026	0.37	0.40	0.35	0.40	0.40	14.00%	1,419,345
Mar 13, 2026	0.35	0.38	0.34	0.35	0.35	-4.24%	223,738
Mar 12, 2026	0.37	0.38	0.33	0.37	0.37	-2.56%	636,241
Mar 11, 2026	0.37	0.38	0.37	0.38	0.38	-1.29%	37,666
Mar 10, 2026	0.38	0.38	0.38	0.38	0.38	0.21%	133,097
Mar 9, 2026	0.37	0.38	0.37	0.38	0.38	0.58%	77,892
Mar 6, 2026	0.38	0.39	0.37	0.38	0.38	-3.08%	10,734
Mar 5, 2026	0.39	0.39	0.37	0.39	0.39	-0.08%	127,657
Mar 4, 2026	0.40	0.41	0.37	0.39	0.39	2.18%	573,027
Mar 3, 2026	0.37	0.39	0.37	0.38	0.38	1.25%	120,375
Mar 2, 2026	0.38	0.39	0.37	0.38	0.38	-0.95%	215,768
Feb 27, 2026	0.38	0.38	0.37	0.38	0.38	-0.03%	35,175
Feb 26, 2026	0.38	0.38	0.37	0.38	0.38	-	26,286
Feb 25, 2026	0.38	0.39	0.35	0.38	0.38	-1.30%	166,134
Feb 24, 2026	0.36	0.39	0.36	0.39	0.39	5.94%	22,175
Feb 23, 2026	0.39	0.39	0.36	0.36	0.36	-3.53%	104,304
Feb 20, 2026	0.38	0.38	0.35	0.38	0.38	1.10%	104,601
Feb 19, 2026	0.39	0.39	0.36	0.37	0.37	-1.82%	119,964
Feb 18, 2026	0.39	0.39	0.37	0.38	0.38	0.40%	154,268
Feb 17, 2026	0.39	0.39	0.37	0.38	0.38	-0.53%	103,849
Feb 13, 2026	0.38	0.41	0.38	0.38	0.38	0.48%	286,742
Feb 12, 2026	0.40	0.42	0.37	0.38	0.38	-5.92%	140,450
Feb 11, 2026	0.42	0.42	0.40	0.40	0.40	-4.08%	763,582
Feb 10, 2026	0.42	0.44	0.41	0.42	0.42	-2.53%	104,878
Feb 9, 2026	0.41	0.44	0.40	0.43	0.43	10.20%	109,361
Feb 6, 2026	0.37	0.40	0.37	0.39	0.39	9.27%	182,425